Xuchang Yuandong Drive Shaft Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.810	5.900	5.810	5.870	5.213	3,303,007
2022-02-08	5.690	5.870	5.670	5.850	5.195	4,185,000
2022-02-07	5.690	5.720	5.640	5.690	5.053	2,277,900
2022-01-28	5.550	5.650	5.530	5.630	5.000	2,934,200
2022-01-27	5.680	5.690	5.510	5.530	4.911	3,502,700
2022-01-26	5.620	5.680	5.600	5.660	5.026	2,892,000
2022-01-25	5.800	5.840	5.590	5.600	4.973	4,982,000
2022-01-24	5.870	5.900	5.800	5.810	5.160	2,700,800
2022-01-21	5.950	6.000	5.850	5.890	5.231	4,953,891
2022-01-20	6.160	6.190	5.970	6.000	5.328	6,700,800
2022-01-19	6.110	6.220	6.110	6.160	5.470	3,088,500
2022-01-18	6.260	6.280	6.140	6.160	5.470	4,958,300
2022-01-17	6.070	6.240	6.060	6.240	5.542	6,177,409
2022-01-14	6.200	6.250	6.060	6.070	5.391	5,802,210
2022-01-13	6.220	6.270	6.200	6.230	5.533	4,797,110
2022-01-12	6.180	6.250	6.180	6.220	5.524	3,815,251
2022-01-11	6.180	6.260	6.160	6.180	5.488	4,469,704
2022-01-10	6.170	6.200	6.090	6.170	5.479	3,828,104
2022-01-07	6.270	6.300	6.150	6.150	5.462	5,069,300
2022-01-06	6.280	6.360	6.240	6.280	5.577	7,187,000
2022-01-05	6.250	6.360	6.190	6.290	5.586	7,714,777
2022-01-04	6.110	6.270	6.100	6.270	5.568	7,878,075
2021-12-31	6.080	6.170	6.070	6.130	5.444	4,894,628
2021-12-30	6.080	6.150	6.070	6.110	5.426	3,642,606
2021-12-29	6.100	6.110	6.020	6.070	5.391	4,101,220
2021-12-28	6.070	6.120	6.030	6.120	5.435	3,076,220
2021-12-27	6.050	6.100	5.980	6.050	5.373	4,805,420
2021-12-24	6.210	6.240	6.050	6.070	5.391	8,158,906
2021-12-23	6.210	6.290	6.200	6.220	5.524	5,172,200
2021-12-22	6.330	6.350	6.220	6.250	5.550	6,894,100
2021-12-21	6.110	6.360	6.110	6.330	5.621	11,812,684
2021-12-20	6.110	6.220	6.100	6.140	5.453	7,651,920
2021-12-17	6.130	6.160	6.110	6.130	5.444	4,361,063
2021-12-16	6.050	6.190	6.050	6.160	5.470	7,457,009
2021-12-15	6.120	6.120	6.030	6.050	5.373	5,296,311
2021-12-14	6.120	6.130	6.070	6.100	5.417	5,593,900
2021-12-13	6.160	6.190	6.070	6.130	5.444	7,247,650
2021-12-10	6.050	6.290	6.000	6.160	5.470	12,154,168
2021-12-09	6.090	6.120	6.030	6.070	5.391	6,082,453
2021-12-08	5.930	6.170	5.860	6.090	5.408	8,259,017
2021-12-07	5.950	5.990	5.840	5.920	5.257	4,900,998
2021-12-06	6.100	6.120	5.920	5.950	5.284	5,882,578
2021-12-03	6.150	6.150	6.080	6.090	5.408	5,310,602
2021-12-02	6.110	6.180	6.050	6.100	5.417	6,750,800
2021-12-01	5.910	6.120	5.910	6.110	5.426	7,720,686
2021-11-30	5.860	6.020	5.860	5.960	5.293	6,449,983
2021-11-29	5.770	5.880	5.770	5.860	5.204	3,545,666
2021-11-26	5.970	5.970	5.880	5.890	5.231	4,516,581
2021-11-25	6.050	6.050	5.930	5.940	5.275	3,653,282
2021-11-24	6.060	6.060	5.950	5.980	5.311	4,361,582
2021-11-23	5.970	6.060	5.930	6.060	5.382	5,174,050
2021-11-22	6.020	6.020	5.940	5.960	5.293	3,664,400
2021-11-19	5.930	6.000	5.890	5.990	5.320	4,674,761
2021-11-18	6.010	6.010	5.910	5.930	5.266	4,631,437
2021-11-17	5.930	6.030	5.900	6.020	5.346	5,472,227
2021-11-16	5.910	5.980	5.890	5.940	5.275	3,944,900
2021-11-15	5.900	5.980	5.870	5.970	5.302	6,888,665
2021-11-12	5.780	5.890	5.750	5.870	5.213	4,659,371
2021-11-11	5.770	5.800	5.740	5.770	5.124	4,511,562
2021-11-10	5.710	5.780	5.660	5.760	5.115	3,429,668

← NewerPage 20 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.3000 CNY
2025-07-09	0.1500 CNY
2024-07-09	0.1000 CNY
2023-07-14	0.1000 CNY
2022-07-14	0.0800 CNY
2021-07-13	0.2500 CNY
2020-07-13	0.2500 CNY
2019-04-19	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.